Славнефть-Мегионнефтегаз

MFGSP

349.5 ₽ +4.64% ↑

История котировок MFGSP

Год:

Дата	Цена открытия	Цена закрытия	Макс. цена	Мин. цена	Изменение	Количесто	Объём (шт)	Объём (руб)
2023-12-29	291.5	291	292	288.5	-0.34%	105	6,070	1,761,260
2023-12-28	290	292	295.5	288	+0.69%	138	3,840	1,118,695
2023-12-27	295	290	295	288	-1.36%	119	3,640	1,061,035
2023-12-26	300	294	300	291	-1.34%	118	4,360	1,283,555
2023-12-25	305	298	305	297	-1.32%	106	4,960	1,486,600
2023-12-22	302.5	302	303	299	+0.67%	68	1,650	497,615
2023-12-21	302	300	303.5	298.5	-1.32%	91	3,360	1,006,865
2023-12-20	304.5	304	320	302	+0.33%	356	9,400	2,916,790
2023-12-19	301	303	305.5	299.5	+1.00%	109	1,850	559,080
2023-12-18	289	300	314	289	+4.17%	346	9,190	2,768,470
2023-12-15	284	288	293.5	284	+1.59%	124	6,230	1,784,255
2023-12-14	289	283.5	295	283.5	-1.05%	161	2,890	837,650
2023-12-13	285	286.5	290	284	+1.24%	44	1,900	548,730
2023-12-12	285.5	283	291	282.5	-2.25%	76	2,710	773,470
2023-12-11	297	289.5	297	280	-2.20%	253	6,110	1,749,440
2023-12-08	287	296	310	285.5	+3.14%	332	10,760	3,171,280
2023-12-07	313.5	287	313.5	275	-6.97%	667	25,240	7,266,425
2023-12-06	318	308.5	320.5	305.5	-3.14%	115	3,500	1,092,055
2023-12-05	318.5	318.5	322	313	+0.47%	70	1,980	630,605
2023-12-04	322	317	324	313.5	-2.61%	117	3,860	1,231,435
2023-12-01	328	325.5	328	317	-1.66%	137	3,420	1,103,415
2023-11-30	331.5	331	331.5	324	-1.05%	41	990	324,365
2023-11-29	335	334.5	335	330.5	+0.75%	26	560	186,165
2023-11-28	330	332	335	322.5	+0.61%	88	3,050	1,005,720
2023-11-27	328.5	330	331	324.5	-0.15%	86	4,450	1,465,395
2023-11-24	330	330.5	337.5	323	-0.45%	158	2,710	899,600
2023-11-23	343.5	332	349	315.5	-4.05%	317	9,030	3,006,165
2023-11-22	346	346	346.5	343	-0.14%	41	1,150	397,165
2023-11-21	347	346.5	355.5	338.5	+0.43%	225	6,690	2,322,640
2023-11-20	342	345	347.5	340	+2.68%	109	3,270	1,119,950
2023-11-17	338.5	336	340	334.5	-1.61%	98	2,820	949,055
2023-11-16	339	341.5	345.5	338	+0.89%	205	5,680	1,940,865
2023-11-15	337.5	338.5	347.5	334.5	+0.74%	190	6,510	2,221,240
2023-11-14	347	336	347	333	-3.45%	279	9,270	3,135,825
2023-11-13	342.5	348	354.5	336	+1.46%	205	5,350	1,852,370
2023-11-10	363	343	363	336.5	-3.92%	566	19,190	6,671,305
2023-11-09	370.5	357	385	354	-4.42%	364	10,840	4,020,920
2023-11-08	346	373.5	394	341	+8.10%	1381	39,970	14,885,580
2023-11-07	350	345.5	361	344.5	-1.00%	408	12,680	4,448,765
2023-11-06	356	349	356.5	347.5	-1.97%	265	8,120	2,853,870
2023-11-03	370.5	356	370.5	353	-3.13%	201	5,530	1,989,230
2023-11-02	368	367.5	372.5	366.5	-0.14%	82	2,490	918,365
2023-11-01	375	368	377.5	360	-1.60%	172	6,080	2,239,125
2023-10-31	378.5	374	380.5	367.5	-1.32%	127	4,990	1,869,290
2023-10-30	376.5	379	384	375	-0.52%	133	3,360	1,275,795
2023-10-27	390.5	381	391	364.5	-2.81%	275	8,220	3,134,435
2023-10-26	407	392	409	385	-3.09%	191	6,380	2,539,445
2023-10-25	400	404.5	407.5	391	+0.37%	259	12,400	4,978,685
2023-10-24	381.5	403	417	379.5	+5.77%	695	22,340	8,861,085
2023-10-23	389	381	401	372.5	-1.55%	242	7,090	2,741,285
2023-10-20	397	387	418.5	365	-2.27%	751	22,570	8,903,415
2023-10-19	406	396	407.5	385	-2.22%	333	8,780	3,475,545
2023-10-18	423.5	405	423.5	401.5	-1.94%	313	5,510	2,252,520
2023-10-17	416.5	413	425.5	412.5	-0.84%	307	6,850	2,860,330
2023-10-16	400	416.5	419	398	+4.39%	771	15,900	6,580,910
2023-10-13	401	399	410	389.5	+0.38%	360	10,970	4,357,505
2023-10-12	405	397.5	414.5	386	-3.17%	590	16,140	6,459,385
2023-10-11	397	410.5	439	385.5	+2.75%	1740	49,450	20,485,995
2023-10-10	393	399.5	400	385	+2.17%	460	10,500	4,143,515
2023-10-09	380	391	391	380	+1.56%	232	7,830	3,019,535
2023-10-06	376.5	385	391.5	361	+2.12%	529	12,230	4,593,100
2023-10-05	368.5	377	380	361	+3.57%	402	9,090	3,395,030
2023-10-04	355	364	391	354	+2.97%	892	23,830	8,945,135
2023-10-03	352	353.5	356	347.5	+0.43%	156	4,440	1,558,775
2023-10-02	351	352	357	348.5	+0.28%	205	5,710	2,010,615
2023-09-29	350	351	359	348	+0.57%	254	7,390	2,607,100
2023-09-28	360	349	361	345.5	-2.65%	208	4,800	1,694,190
2023-09-27	351	358.5	363	346	+2.72%	218	6,060	2,154,765
2023-09-26	345	349	350	345	+1.01%	71	2,460	853,565
2023-09-25	342.5	345.5	360	341.5	+1.62%	238	5,370	1,865,275
2023-09-22	340	340	343	334	0.00%	207	4,430	1,498,700
2023-09-21	346.5	340	348	331	-1.45%	220	5,830	1,979,190
2023-09-20	351.5	345	355.5	329	-1.29%	467	13,780	4,714,705
2023-09-19	372	349.5	372.5	340	-5.41%	481	13,150	4,632,740
2023-09-18	374	369.5	385	366	-0.94%	324	11,270	4,229,135
2023-09-15	370.5	373	384	352.5	+1.36%	574	14,180	5,170,100
2023-09-14	386	368	386	335	-4.66%	897	28,610	10,244,775
2023-09-13	376	386	388.5	370	+2.66%	335	8,840	3,343,015
2023-09-12	379	376	390	368	-0.53%	770	18,770	7,096,835
2023-09-11	411	378	414	370	-5.85%	963	28,250	10,981,275
2023-09-08	388.5	401.5	417.5	365	+4.15%	2979	83,770	32,802,405
2023-09-07	367.5	385.5	466	365.5	+5.47%	9646	375,260	163,603,895
2023-09-06	365	365.5	370	354	+0.14%	687	19,860	7,208,255
2023-09-05	369	365	369	350.5	+1.53%	921	21,810	7,842,760
2023-09-04	346.5	359.5	360	342	+3.60%	815	18,040	6,358,530
2023-09-01	348.5	347	350.5	335.5	+1.46%	622	14,080	4,829,110
2023-08-31	361	342	361	327.5	-4.20%	1966	56,850	19,210,695
2023-08-30	365	357	382.5	350	-1.11%	862	23,230	8,455,245
2023-08-29	382	361	390	358	-5.25%	1274	33,660	12,299,545
2023-08-28	336.5	381	381	335	+13.90%	2201	54,150	19,571,165
2023-08-25	302	334.5	350	301.5	+11.13%	2755	93,630	30,932,990
2023-08-24	300.5	301	307	292	-0.17%	350	12,340	3,712,530
2023-08-23	310	301.5	311	292.5	+0.84%	601	20,560	6,185,285
2023-08-22	304.5	299	306.5	297.5	-2.13%	267	8,350	2,513,290
2023-08-21	288.5	305.5	309	288.5	+6.82%	909	35,740	10,788,185
2023-08-18	287.5	286	290	285	-0.35%	213	7,260	2,081,245
2023-08-17	284.5	287	290	280	+1.06%	359	10,140	2,894,845
2023-08-16	292	284	293.5	283.5	-2.91%	342	11,720	3,374,110
2023-08-15	292	292.5	295	284	+0.86%	403	13,000	3,773,205
2023-08-14	299	290	303	284	-3.01%	856	32,580	9,647,885
2023-08-11	298	299	308	293	+0.50%	546	16,000	4,792,275
2023-08-10	295.5	297.5	300	294.5	0.00%	329	7,560	2,243,915
2023-08-09	292	297.5	297.5	289	+2.06%	312	8,100	2,380,125
2023-08-08	299.5	291.5	306	282.5	-2.35%	569	25,280	7,273,950
2023-08-07	296.5	298.5	300.5	294	-0.50%	388	15,810	4,705,500
2023-08-04	295.5	300	308	289.5	0.00%	860	30,190	8,994,035
2023-08-03	290.5	300	304	287	+2.74%	647	29,750	8,777,960
2023-08-02	292.5	292	296	290	+0.17%	378	15,800	4,614,030
2023-08-01	293	291.5	294	284.5	-0.68%	273	9,470	2,742,830
2023-07-31	290.5	293.5	298	284	+1.38%	428	19,410	5,634,030
2023-07-28	287.5	289.5	296.5	285	+1.58%	549	19,430	5,624,820
2023-07-27	284	285	288.5	283.5	+0.18%	248	5,320	1,521,285
2023-07-26	285	284.5	288	279.5	-0.18%	319	15,440	4,359,040
2023-07-25	278	285	288.5	276.5	+3.07%	591	31,900	9,050,950
2023-07-24	273	276.5	295.5	272	+2.03%	1746	74,800	20,956,530
2023-07-21	273	271	274	269	-0.73%	214	13,080	3,542,055
2023-07-20	274	273	274	268	0.00%	574	24,710	6,704,735
2023-07-19	277	273	279	270	-0.73%	884	55,620	15,154,720
2023-07-18	276.5	275	282	271	-0.36%	575	21,190	5,840,925
2023-07-17	275	276	276.5	274	0.00%	120	3,770	1,038,220
2023-07-14	275	276	278.5	273.5	+0.36%	99	2,930	809,650
2023-07-13	277.5	275	280	272.5	-0.18%	678	10,440	2,867,705
2023-07-12	275	275.5	277.5	272.5	+0.73%	380	7,050	1,935,245
2023-07-11	276	273.5	280.5	272.5	-0.91%	740	14,710	4,047,520
2023-07-10	279	276	281	274.5	-0.36%	381	5,800	1,605,050
2023-07-07	279	277	286.5	272.5	-0.36%	755	12,280	3,418,290
2023-07-06	281	278	282.5	277.5	-0.71%	146	3,000	839,655
2023-07-05	275.5	280	281.5	274	+1.82%	187	5,280	1,464,910
2023-07-04	273.5	275	275	273	+0.36%	38	2,510	687,930
2023-07-03	273.5	274	277.5	271.5	+0.55%	190	7,290	1,996,805
2023-06-30	270.5	272.5	279.5	269.5	+0.93%	382	16,660	4,545,400
2023-06-29	271	270	273	269	-0.18%	709	11,870	3,210,820
2023-06-28	273.5	270.5	274	269.5	-1.10%	568	8,750	2,366,565
2023-06-27	270.5	273.5	273.5	268.5	+1.30%	412	11,890	3,221,715
2023-06-26	270	270	272	267.5	-0.37%	179	6,950	1,872,015
2023-06-23	273	271	273	269	-1.09%	343	8,040	2,174,750
2023-06-22	273.5	274	276.5	273	+0.37%	159	6,220	1,707,440
2023-06-21	271	273	276	270.5	+0.92%	822	21,520	5,876,175
2023-06-20	271	270.5	271.5	268.5	0.00%	122	4,840	1,307,770
2023-06-19	271.5	270.5	272	269.5	+0.19%	93	2,990	808,540
2023-06-16	273	270	273.5	268.5	-1.10%	619	10,070	2,721,685
2023-06-15	274	273	276.5	270.5	0.00%	646	10,400	2,837,790
2023-06-14	272.5	273	275.5	270.5	-0.91%	678	10,280	2,799,750
2023-06-13	270.5	275.5	275.5	268.5	+2.04%	762	13,560	3,688,995
2023-06-09	274.5	270	275	268	-1.64%	995	21,520	5,824,670
2023-06-08	269	274.5	276.5	268	+1.86%	1016	15,110	4,107,935
2023-06-07	270	269.5	274	267	-0.19%	889	15,730	4,231,070
2023-06-06	273	270	274	267.5	-2.17%	617	9,290	2,507,465
2023-06-05	278	276	279	271	-0.54%	678	13,100	3,595,950
2023-06-02	279	277.5	288.5	274.5	-0.18%	1160	21,860	6,138,795
2023-06-01	276.5	278	282.5	275.5	+0.36%	63	3,610	1,010,870
2023-05-31	281	277	281	275.5	-0.89%	65	4,710	1,315,215
2023-05-30	285	279.5	293.5	278	-1.93%	213	5,230	1,485,360
2023-05-29	278	285	288.5	277	+2.70%	147	7,670	2,162,105
2023-05-26	273	277.5	281.5	273	+2.02%	107	3,570	988,785
2023-05-25	279	272	281.5	271	-3.55%	628	10,880	2,983,945
2023-05-24	280.5	282	286.5	273	+1.08%	909	17,280	4,794,965
2023-05-23	286	279	290	275	-3.63%	783	14,010	3,919,095
2023-05-22	294.5	289.5	323.5	279	-0.86%	2226	72,110	21,462,555
2023-05-19	286.5	292	294	280	+2.10%	283	8,170	2,353,380
2023-05-18	284	286	287	278	+0.70%	724	11,300	3,194,780
2023-05-17	279.5	284	285.5	274.5	+1.61%	254	5,760	1,613,400
2023-05-16	283	279.5	284	274.5	-0.89%	651	8,970	2,491,515
2023-05-15	281	282	289	274.5	+0.53%	940	19,160	5,411,510
2023-05-12	275.5	280.5	283	271.5	+2.19%	428	12,130	3,357,545
2023-05-11	277.5	274.5	283	270	-2.31%	1148	24,520	6,710,050
2023-05-10	267	281	281	266	+5.64%	282	6,340	1,729,670
2023-05-08	267	266	274	265	-2.21%	75	1,840	491,575
2023-05-05	270	272	272.5	263	+0.74%	78	2,360	631,200
2023-05-04	270	270	277.5	263.5	+0.19%	543	9,890	2,660,330
2023-05-03	271	269.5	278.5	266.5	-0.19%	322	7,110	1,923,075
2023-05-02	272.5	270	299.5	260	-1.64%	2765	73,620	20,765,585
2023-04-28	280	274.5	280	270	-1.79%	169	6,510	1,785,170
2023-04-27	273	279.5	281.5	268.5	+2.57%	430	10,690	2,934,325
2023-04-26	270	272.5	274	268.5	+1.11%	275	3,760	1,014,250
2023-04-25	272	269.5	275	267.5	-0.37%	362	4,190	1,128,595
2023-04-24	275	270.5	275	268	-0.55%	374	5,260	1,419,940
2023-04-21	270.5	272	273	266	+0.74%	354	4,890	1,313,720
2023-04-20	274	270	278	264	-1.64%	672	15,890	4,293,080
2023-04-19	268	274.5	295	266.5	+3.00%	1796	44,570	12,355,750
2023-04-18	270.5	266.5	271	264.5	-0.56%	463	11,150	2,980,125
2023-04-17	269	268	273	265.5	-0.19%	388	9,620	2,581,630
2023-04-14	264	268.5	269	261	+2.87%	130	3,370	894,640
2023-04-13	267	261	267	256	-2.06%	547	17,880	4,657,940
2023-04-12	270.5	266.5	276	266.5	-1.11%	608	10,470	2,837,365
2023-04-11	273.5	269.5	275.5	268	-1.28%	419	7,870	2,139,370
2023-04-10	272.5	273	276.5	268	+0.37%	459	7,540	2,054,080
2023-04-07	268	272	274	265	+1.12%	357	5,520	1,484,265
2023-04-06	266.5	269	271.5	265	-0.19%	404	5,760	1,542,050
2023-04-05	275.5	269.5	275.5	259	-2.18%	464	8,500	2,263,095
2023-04-04	262.5	275.5	290	261.5	+5.56%	270	6,540	1,791,050
2023-04-03	258	261	263.5	252.5	+1.16%	159	3,120	809,030
2023-03-31	261	258	261	256	-1.15%	42	1,020	263,055
2023-03-30	257.5	261	261	255	+2.55%	122	2,690	693,470
2023-03-29	253.5	254.5	254.5	253	+0.79%	22	560	142,250
2023-03-28	255.5	252.5	255.5	252.5	-0.79%	24	550	139,755
2023-03-27	254	254.5	255.5	252.5	0.00%	23	590	150,215
2023-03-24	255	254.5	256	253.5	-0.20%	46	1,400	356,965
2023-03-23	251	255	255	250	+1.59%	64	1,690	428,310
2023-03-22	251	251	252	249	0.00%	101	2,250	563,345
2023-03-21	251.5	251	252	249.5	-0.20%	57	1,560	391,210
2023-03-20	249	251.5	251.5	249	+0.60%	32	850	212,910
2023-03-17	249.5	250	252.5	249.5	-0.40%	33	1,330	333,330
2023-03-16	249	251	252	249	+1.21%	32	1,300	325,660
2023-03-15	255	248	255	248	-2.75%	105	2,750	688,645
2023-03-14	254.5	255	255.5	253.5	+0.20%	35	1,090	277,580
2023-03-13	260	254.5	260	253	-2.12%	112	3,890	995,030
2023-03-10	256	260	260	254.5	+1.76%	86	1,950	499,320
2023-03-09	252	255.5	261	251	+1.19%	153	3,450	879,795
2023-03-07	253	252.5	254	250	+0.20%	54	1,200	301,835
2023-03-06	252.5	252	255.5	249	0.00%	120	2,660	669,540
2023-03-03	251.5	252	252	248.5	0.00%	47	1,080	270,050
2023-03-02	254.5	252	254.5	248.5	-0.79%	81	2,440	613,080
2023-03-01	252.5	254	258	250	+0.59%	104	4,880	1,233,660
2023-02-28	254	252.5	255	249	-0.59%	101	3,590	899,875
2023-02-27	249	254	255	245	+2.01%	87	4,560	1,148,040
2023-02-24	251.5	249	251.5	246.5	0.00%	24	720	179,600
2023-02-22	255	249	255	245	-0.40%	97	1,980	493,985
2023-02-21	251	250	253	250	-0.99%	130	4,420	1,108,545
2023-02-20	255	252.5	256.5	250	-0.98%	73	2,380	601,155
2023-02-17	250.5	255	288.5	250	+2.00%	835	24,560	6,489,175
2023-02-16	252.5	250	258	250	-1.57%	164	4,210	1,061,115
2023-02-15	265.5	254	265.5	253	-5.05%	148	2,980	769,690
2023-02-14	272.5	267.5	274.5	264	-2.90%	194	5,740	1,530,950
2023-02-13	276	275.5	276	262.5	+0.55%	209	4,640	1,253,350
2023-02-10	275	274	278.5	264	0.00%	191	3,440	925,905
2023-02-09	259.5	274	277.5	258.5	+5.59%	300	7,800	2,109,450
2023-02-08	258.5	259.5	261.5	255.5	+0.39%	65	1,340	345,170
2023-02-07	261	258.5	263	245.5	-0.96%	94	1,670	427,660
2023-02-06	257.5	261	262.5	254	+2.96%	63	1,580	406,115
2023-02-03	257.5	253.5	259.5	252.5	-1.55%	91	1,980	504,175
2023-02-02	259	257.5	259.5	252.5	-0.58%	125	2,870	730,915
2023-02-01	269.5	259	271.5	255	-1.71%	193	6,390	1,669,205
2023-01-31	267.5	263.5	272.5	263.5	-1.31%	98	3,240	859,740
2023-01-30	293.5	267	296.5	263	-9.95%	433	9,970	2,729,425
2023-01-27	294	296.5	296.5	287	-1.00%	44	580	168,510
2023-01-26	300	299.5	309.5	285	-0.17%	229	3,870	1,141,130
2023-01-25	270	300	310	256.5	+13.42%	824	20,870	5,806,065
2023-01-24	257.5	264.5	280	250.5	0.00%	534	12,400	3,253,430
2023-01-23	244.5	264.5	325	235	+7.96%	1954	48,330	13,977,835
2023-01-20	230	245	264	230	+7.22%	161	4,240	1,058,955
2023-01-19	227	228.5	228.5	225	-0.87%	11	200	45,235
2023-01-18	230	230.5	230.5	226.5	+1.32%	9	130	29,815
2023-01-17	236	227.5	236	227	-1.94%	13	140	32,065
2023-01-16	232	232	232	227	+0.87%	6	130	30,055
2023-01-13	231.5	230	231.5	228	+0.88%	10	240	55,160
2023-01-12	228	228	228	228	+1.33%	2	70	15,960
2023-01-11	223	225	236.5	223	-0.88%	33	1,540	354,130
2023-01-10	225	227	227	225	+0.89%	6	60	13,585
2023-01-09	224	225	233	223.5	-2.17%	18	350	79,310
2023-01-06	223.5	230	236.5	223.5	+2.45%	28	1,270	292,140
2023-01-05	225.5	224.5	226.5	220	0.00%	30	430	96,015
2023-01-04	230.5	224.5	230.5	221	-3.23%	11	230	51,760
2023-01-03	228	232	232	228	0.00%	3	60	13,820

Архив котировок акции MFGSP по годам

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014